33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 3 | 20241118 | 191700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20241118 | 191600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20241118 | 191500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20241118 | 191400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20241118 | 191300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20241118 | 191200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20241118 | 191100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20241118 | 191000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20241118 | 190900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20241118 | 190800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20241118 | 190700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20241118 | 190600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20241118 | 190500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20241118 | 190400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20241118 | 190300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20241118 | 190200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20241118 | 190100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20241118 | 190000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20241118 | 185900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20241118 | 185800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20241118 | 185700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20241118 | 185600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20241118 | 185500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20241118 | 185400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20241118 | 185300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20241118 | 185200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20241118 | 185100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20241118 | 185000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20241118 | 184900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20241118 | 184800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 33 | 20241118 | 184700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20241118 | 184600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20241118 | 184500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20241118 | 184400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20241118 | 184300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20241118 | 184200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20241118 | 184100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20241118 | 184000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20241118 | 183900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20241118 | 183800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20241118 | 183700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20241118 | 183600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20241118 | 183500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20241118 | 183400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20241118 | 183300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20241118 | 183200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20241118 | 183100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20241118 | 183000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20241118 | 182900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20241118 | 182800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20241118 | 182700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20241118 | 182600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20241118 | 182500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20241118 | 182400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20241118 | 182300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20241118 | 182200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20241118 | 182100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20241118 | 182000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20241118 | 181900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20241118 | 181800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 63 | 20241118 | 181700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20241118 | 181600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20241118 | 181500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20241118 | 181400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20241118 | 181300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20241118 | 181200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20241118 | 181100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20241118 | 181000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20241118 | 180900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20241118 | 180800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20241118 | 180700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20241118 | 180600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20241118 | 180500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20241118 | 180400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20241118 | 180300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20241118 | 180200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20241118 | 180100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20241118 | 180000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20241118 | 175900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20241118 | 175800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20241118 | 175700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20241118 | 175600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20241118 | 175500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20241118 | 175400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20241118 | 175300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20241118 | 175200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20241118 | 175100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20241118 | 175000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20241118 | 174900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20241118 | 174800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 93 | 20241118 | 174700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20241118 | 174600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20241118 | 174500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20241118 | 174400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20241118 | 174300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20241118 | 174200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20241118 | 174100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20241118 | 174000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20241118 | 173900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20241118 | 173800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20241118 | 173700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20241118 | 173600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20241118 | 173500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20241118 | 173400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20241118 | 173300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20241118 | 173200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20241118 | 173100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20241118 | 173000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20241118 | 172900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20241118 | 172800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20241118 | 172700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20241118 | 172600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20241118 | 172500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20241118 | 172400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20241118 | 172300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20241118 | 172200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20241118 | 172100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20241118 | 172000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20241118 | 171900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20241118 | 171800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 123 | 20241118 | 171700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20241118 | 171600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20241118 | 171500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20241118 | 171400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20241118 | 171300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20241118 | 171200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20241118 | 171100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20241118 | 171000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20241118 | 170900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20241118 | 170800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20241118 | 170700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20241118 | 170600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20241118 | 170500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20241118 | 170400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20241118 | 170300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20241118 | 170200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20241118 | 170100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20241118 | 170000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20241118 | 165900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20241118 | 165800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20241118 | 165700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20241118 | 165600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20241118 | 165500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20241118 | 165400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20241118 | 165300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20241118 | 165200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20241118 | 165100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20241118 | 165000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20241118 | 164900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20241118 | 164800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 153 | 20241118 | 164700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20241118 | 164600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20241118 | 164500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20241118 | 164400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20241118 | 164300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20241118 | 164200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20241118 | 164100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20241118 | 164000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20241118 | 163900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20241118 | 163800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20241118 | 163700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20241118 | 163600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20241118 | 163500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20241118 | 163400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20241118 | 163300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20241118 | 163200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20241118 | 163100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20241118 | 163000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20241118 | 162900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20241118 | 162800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20241118 | 162700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20241118 | 162600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20241118 | 162500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20241118 | 162400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20241118 | 162300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20241118 | 162200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20241118 | 162100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20241118 | 162000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20241118 | 161900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20241118 | 161800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 183 | 20241118 | 161700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20241118 | 161600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20241118 | 161500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20241118 | 161400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20241118 | 161300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20241118 | 161200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20241118 | 161100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20241118 | 161000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20241118 | 160900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20241118 | 160800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20241118 | 160700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20241118 | 160600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20241118 | 160500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20241118 | 160400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20241118 | 160300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20241118 | 160200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20241118 | 160100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20241118 | 160000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20241118 | 155900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20241118 | 155800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20241118 | 155700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20241118 | 155600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20241118 | 155500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20241118 | 155400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20241118 | 155300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20241118 | 155200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20241118 | 155100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20241118 | 155000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20241118 | 154900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20241118 | 154800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 213 | 20241118 | 154700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20241118 | 154600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20241118 | 154500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20241118 | 154400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20241118 | 154300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20241118 | 154200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20241118 | 154100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20241118 | 154000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20241118 | 153900 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20241118 | 153800 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20241118 | 153700 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20241118 | 153600 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20241118 | 153500 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20241118 | 153400 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20241118 | 153300 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20241118 | 153200 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20241118 | 153100 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20241118 | 153000 | 11799625300 | 27700 | 27700 | 27700 | 27700 | 8193 |
| 231 | 20241118 | 152900 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20241118 | 152800 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20241118 | 152700 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20241118 | 152600 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20241118 | 152500 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20241118 | 152400 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20241118 | 152300 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20241118 | 152200 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20241118 | 152100 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20241118 | 152000 | 11572679200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20241118 | 151900 | 11572679200 | 27900 | 28000 | 28000 | 27900 | 3278 |
| 242 | 20241118 | 151800 | 11481055950 | 27950 | 27900 | 28000 | 27900 | 1175 |
| 243 | 20241118 | 151700 | 11448189300 | 27950 | 27900 | 27950 | 27850 | 4219 |
| 244 | 20241118 | 151600 | 11330366600 | 27850 | 27800 | 27900 | 27800 | 1672 |
| 245 | 20241118 | 151500 | 11283796300 | 27800 | 27850 | 27900 | 27800 | 839 |
| 246 | 20241118 | 151400 | 11260438900 | 27850 | 27750 | 27900 | 27750 | 2097 |
| 247 | 20241118 | 151300 | 11202083500 | 27800 | 27700 | 27800 | 27700 | 1795 |
| 248 | 20241118 | 151200 | 11152234800 | 27700 | 27650 | 27700 | 27600 | 699 |
| 249 | 20241118 | 151100 | 11132879500 | 27600 | 27600 | 27700 | 27550 | 2825 |
| 250 | 20241118 | 151000 | 11054749600 | 27600 | 27600 | 27650 | 27550 | 4950 |
| 251 | 20241118 | 150900 | 10918112600 | 27600 | 27600 | 27650 | 27600 | 2402 |
| 252 | 20241118 | 150800 | 10851810400 | 27600 | 27600 | 27650 | 27600 | 367 |
| 253 | 20241118 | 150700 | 10841673350 | 27600 | 27550 | 27600 | 27550 | 2023 |
| 254 | 20241118 | 150600 | 10785848000 | 27550 | 27550 | 27550 | 27500 | 1719 |
| 255 | 20241118 | 150500 | 10738490900 | 27550 | 27550 | 27600 | 27550 | 964 |
| 256 | 20241118 | 150400 | 10711921600 | 27550 | 27600 | 27600 | 27550 | 176 |
| 257 | 20241118 | 150300 | 10707072600 | 27600 | 27550 | 27600 | 27550 | 484 |
| 258 | 20241118 | 150200 | 10693735900 | 27550 | 27550 | 27650 | 27500 | 4869 |
| 259 | 20241118 | 150100 | 10559484550 | 27550 | 27550 | 27600 | 27550 | 1342 |
| 260 | 20241118 | 150000 | 10522510550 | 27550 | 27600 | 27650 | 27550 | 3303 |
| 261 | 20241118 | 145900 | 10431383850 | 27600 | 27600 | 27650 | 27600 | 733 |
| 262 | 20241118 | 145800 | 10411146300 | 27600 | 27600 | 27650 | 27600 | 612 |
| 263 | 20241118 | 145700 | 10394254500 | 27650 | 27650 | 27700 | 27600 | 375 |
| 264 | 20241118 | 145600 | 10383900100 | 27650 | 27650 | 27650 | 27600 | 1009 |
| 265 | 20241118 | 145500 | 10356011900 | 27650 | 27650 | 27650 | 27650 | 994 |
| 266 | 20241118 | 145400 | 10328527800 | 27650 | 27650 | 27650 | 27650 | 1384 |
| 267 | 20241118 | 145300 | 10290260200 | 27650 | 27650 | 27700 | 27650 | 586 |
| 268 | 20241118 | 145200 | 10274056400 | 27700 | 27650 | 27700 | 27650 | 735 |
| 269 | 20241118 | 145100 | 10253732450 | 27650 | 27650 | 27700 | 27650 | 504 |
| 270 | 20241118 | 145000 | 10239795450 | 27650 | 27650 | 27700 | 27650 | 363 |
| 271 | 20241118 | 144900 | 10229758450 | 27650 | 27650 | 27700 | 27650 | 334 |
| 272 | 20241118 | 144800 | 10220517550 | 27700 | 27650 | 27700 | 27650 | 425 |
| 273 | 20241118 | 144700 | 10208757800 | 27650 | 27650 | 27700 | 27650 | 415 |
| 274 | 20241118 | 144600 | 10197279450 | 27650 | 27650 | 27700 | 27650 | 410 |
| 275 | 20241118 | 144500 | 10185935950 | 27700 | 27650 | 27700 | 27650 | 639 |
| 276 | 20241118 | 144400 | 10168256400 | 27700 | 27700 | 27700 | 27650 | 853 |
| 277 | 20241118 | 144300 | 10144637350 | 27700 | 27700 | 27750 | 27650 | 990 |
| 278 | 20241118 | 144200 | 10117218600 | 27700 | 27750 | 27750 | 27650 | 336 |
| 279 | 20241118 | 144100 | 10107915150 | 27650 | 27700 | 27750 | 27650 | 1595 |
| 280 | 20241118 | 144000 | 10063768350 | 27700 | 27650 | 27700 | 27650 | 634 |
| 281 | 20241118 | 143900 | 10046222150 | 27650 | 27650 | 27700 | 27650 | 834 |
| 282 | 20241118 | 143800 | 10023136950 | 27650 | 27650 | 27650 | 27600 | 402 |
| 283 | 20241118 | 143700 | 10012028700 | 27650 | 27650 | 27700 | 27650 | 532 |
| 284 | 20241118 | 143600 | 9997313900 | 27650 | 27650 | 27700 | 27650 | 227 |
| 285 | 20241118 | 143500 | 9991036200 | 27650 | 27650 | 27650 | 27650 | 347 |
| 286 | 20241118 | 143400 | 9981441650 | 27650 | 27650 | 27700 | 27650 | 513 |
| 287 | 20241118 | 143300 | 9967250800 | 27650 | 27650 | 27700 | 27650 | 171 |
| 288 | 20241118 | 143200 | 9962522050 | 27650 | 27600 | 27700 | 27600 | 3487 |
| 289 | 20241118 | 143100 | 9866108700 | 27650 | 27550 | 27650 | 27550 | 1168 |
| 290 | 20241118 | 143000 | 9833875150 | 27550 | 27650 | 27650 | 27550 | 3450 |
| 291 | 20241118 | 142900 | 9738668950 | 27600 | 27600 | 27650 | 27600 | 1476 |
| 292 | 20241118 | 142800 | 9697897800 | 27650 | 27650 | 27700 | 27600 | 3407 |
| 293 | 20241118 | 142700 | 9603709650 | 27650 | 27700 | 27700 | 27650 | 597 |
| 294 | 20241118 | 142600 | 9587191300 | 27650 | 27700 | 27700 | 27650 | 421 |
| 295 | 20241118 | 142500 | 9575543100 | 27650 | 27600 | 27700 | 27600 | 957 |
| 296 | 20241118 | 142400 | 9549082050 | 27600 | 27650 | 27650 | 27600 | 1527 |
| 297 | 20241118 | 142300 | 9506880100 | 27650 | 27600 | 27650 | 27600 | 723 |
| 298 | 20241118 | 142200 | 9486919750 | 27600 | 27600 | 27600 | 27600 | 284 |
| 299 | 20241118 | 142100 | 9479081350 | 27600 | 27600 | 27650 | 27600 | 439 |
| 300 | 20241118 | 142000 | 9466958700 | 27600 | 27600 | 27650 | 27600 | 314 |
| 301 | 20241118 | 141900 | 9458291950 | 27650 | 27600 | 27650 | 27600 | 262 |
| 302 | 20241118 | 141800 | 9451059900 | 27600 | 27550 | 27600 | 27550 | 2978 |
| 303 | 20241118 | 141700 | 9368885500 | 27550 | 27550 | 27600 | 27550 | 1303 |
| 304 | 20241118 | 141600 | 9332948000 | 27550 | 27550 | 27600 | 27550 | 615 |
| 305 | 20241118 | 141500 | 9315998050 | 27550 | 27600 | 27600 | 27550 | 741 |
| 306 | 20241118 | 141400 | 9295574300 | 27600 | 27550 | 27600 | 27550 | 1009 |
| 307 | 20241118 | 141300 | 9267738850 | 27600 | 27550 | 27600 | 27550 | 604 |
| 308 | 20241118 | 141200 | 9251096700 | 27550 | 27550 | 27600 | 27550 | 510 |
| 309 | 20241118 | 141100 | 9237044650 | 27550 | 27600 | 27600 | 27550 | 1721 |
| 310 | 20241118 | 141000 | 9189629700 | 27550 | 27550 | 27600 | 27550 | 865 |
| 311 | 20241118 | 140900 | 9165792000 | 27600 | 27600 | 27600 | 27550 | 858 |
| 312 | 20241118 | 140800 | 9142146600 | 27600 | 27600 | 27600 | 27550 | 592 |
| 313 | 20241118 | 140700 | 9125821850 | 27600 | 27600 | 27650 | 27550 | 504 |
| 314 | 20241118 | 140600 | 9111913600 | 27600 | 27600 | 27650 | 27600 | 2661 |
| 315 | 20241118 | 140500 | 9038467400 | 27600 | 27650 | 27650 | 27600 | 730 |
| 316 | 20241118 | 140400 | 9018315650 | 27650 | 27600 | 27650 | 27600 | 829 |
| 317 | 20241118 | 140300 | 8995423800 | 27650 | 27700 | 27700 | 27600 | 3364 |
| 318 | 20241118 | 140200 | 8902414450 | 27700 | 27700 | 27700 | 27650 | 548 |
| 319 | 20241118 | 140100 | 8887257950 | 27700 | 27700 | 27700 | 27650 | 284 |
| 320 | 20241118 | 140000 | 8879402150 | 27700 | 27700 | 27750 | 27650 | 4290 |
| 321 | 20241118 | 135900 | 8760568600 | 27750 | 27750 | 27750 | 27700 | 472 |
| 322 | 20241118 | 135800 | 8747491150 | 27750 | 27750 | 27800 | 27700 | 381 |
| 323 | 20241118 | 135700 | 8736923850 | 27750 | 27700 | 27750 | 27700 | 275 |
| 324 | 20241118 | 135600 | 8729302150 | 27750 | 27750 | 27750 | 27700 | 318 |
| 325 | 20241118 | 135500 | 8720481400 | 27750 | 27700 | 27750 | 27700 | 739 |
| 326 | 20241118 | 135400 | 8699977050 | 27750 | 27700 | 27750 | 27700 | 1967 |
| 327 | 20241118 | 135300 | 8645490600 | 27750 | 27700 | 27750 | 27700 | 200 |
| 328 | 20241118 | 135200 | 8639950500 | 27700 | 27700 | 27750 | 27700 | 1057 |
| 329 | 20241118 | 135100 | 8610671450 | 27700 | 27800 | 27800 | 27700 | 1970 |
| 330 | 20241118 | 135000 | 8556007400 | 27800 | 27750 | 27800 | 27750 | 889 |
| 331 | 20241118 | 134900 | 8531302300 | 27750 | 27750 | 27750 | 27750 | 229 |
| 332 | 20241118 | 134800 | 8524947550 | 27750 | 27750 | 27800 | 27750 | 344 |
| 333 | 20241118 | 134700 | 8515401450 | 27750 | 27750 | 27800 | 27750 | 431 |
| 334 | 20241118 | 134600 | 8503441150 | 27750 | 27800 | 27850 | 27750 | 647 |
| 335 | 20241118 | 134500 | 8485462300 | 27850 | 27800 | 27850 | 27800 | 302 |
| 336 | 20241118 | 134400 | 8477064050 | 27800 | 27750 | 27800 | 27750 | 413 |
| 337 | 20241118 | 134300 | 8465591000 | 27750 | 27700 | 27800 | 27700 | 363 |
| 338 | 20241118 | 134200 | 8455526900 | 27700 | 27750 | 27750 | 27700 | 302 |
| 339 | 20241118 | 134100 | 8447158750 | 27750 | 27750 | 27800 | 27700 | 1505 |
| 340 | 20241118 | 134000 | 8405395400 | 27750 | 27700 | 27750 | 27700 | 4614 |
| 341 | 20241118 | 133900 | 8277537350 | 27750 | 27750 | 27750 | 27700 | 337 |
| 342 | 20241118 | 133800 | 8268202050 | 27700 | 27750 | 27750 | 27700 | 645 |
| 343 | 20241118 | 133700 | 8250334800 | 27700 | 27700 | 27750 | 27700 | 785 |
| 344 | 20241118 | 133600 | 8228588600 | 27700 | 27700 | 27750 | 27700 | 277 |
| 345 | 20241118 | 133500 | 8220915600 | 27700 | 27700 | 27750 | 27700 | 3031 |
| 346 | 20241118 | 133400 | 8136947900 | 27700 | 27700 | 27750 | 27700 | 390 |
| 347 | 20241118 | 133300 | 8126141050 | 27750 | 27750 | 27800 | 27700 | 1965 |
| 348 | 20241118 | 133200 | 8071645600 | 27750 | 27750 | 27800 | 27700 | 5878 |
| 349 | 20241118 | 133100 | 7908557450 | 27800 | 27800 | 27800 | 27750 | 5146 |
| 350 | 20241118 | 133000 | 7765538000 | 27800 | 27800 | 27850 | 27800 | 861 |
| 351 | 20241118 | 132900 | 7741602100 | 27800 | 27850 | 27900 | 27800 | 1454 |
| 352 | 20241118 | 132800 | 7701109250 | 27850 | 27900 | 27900 | 27850 | 214 |
| 353 | 20241118 | 132700 | 7695149300 | 27900 | 27900 | 27900 | 27900 | 218 |
| 354 | 20241118 | 132600 | 7689067100 | 27850 | 27900 | 27950 | 27850 | 485 |
| 355 | 20241118 | 132500 | 7675547600 | 27900 | 27900 | 27900 | 27850 | 340 |
| 356 | 20241118 | 132400 | 7666068850 | 27900 | 27850 | 27900 | 27850 | 480 |
| 357 | 20241118 | 132300 | 7652694700 | 27850 | 27900 | 27900 | 27850 | 208 |
| 358 | 20241118 | 132200 | 7646897950 | 27850 | 27850 | 27900 | 27850 | 378 |
| 359 | 20241118 | 132100 | 7636359500 | 27850 | 27850 | 27900 | 27850 | 536 |
| 360 | 20241118 | 132000 | 7621430700 | 27850 | 27800 | 27900 | 27800 | 1046 |
| 361 | 20241118 | 131900 | 7592300400 | 27800 | 27850 | 27850 | 27800 | 146 |
| 362 | 20241118 | 131800 | 7588241250 | 27850 | 27850 | 27850 | 27800 | 431 |
| 363 | 20241118 | 131700 | 7576257150 | 27800 | 27850 | 27850 | 27800 | 2566 |
| 364 | 20241118 | 131600 | 7504914300 | 27850 | 27900 | 27900 | 27800 | 2656 |
| 365 | 20241118 | 131500 | 7430888950 | 27900 | 27950 | 28000 | 27900 | 4505 |
| 366 | 20241118 | 131400 | 7305093150 | 28000 | 28000 | 28050 | 27950 | 5229 |
| 367 | 20241118 | 131300 | 7158681200 | 28000 | 28000 | 28050 | 28000 | 197 |
| 368 | 20241118 | 131200 | 7153161050 | 28000 | 28050 | 28050 | 28000 | 418 |
| 369 | 20241118 | 131100 | 7141444300 | 28050 | 28050 | 28050 | 28000 | 416 |
| 370 | 20241118 | 131000 | 7129794050 | 28050 | 28000 | 28050 | 28000 | 1060 |
| 371 | 20241118 | 130900 | 7100070050 | 28050 | 28000 | 28050 | 28000 | 498 |
| 372 | 20241118 | 130800 | 7086125450 | 28000 | 28000 | 28050 | 28000 | 232 |
| 373 | 20241118 | 130700 | 7079625750 | 28000 | 28050 | 28050 | 28000 | 423 |
| 374 | 20241118 | 130600 | 7067769200 | 28000 | 28050 | 28050 | 28000 | 1098 |
| 375 | 20241118 | 130500 | 7036982700 | 28050 | 28050 | 28050 | 28050 | 1367 |
| 376 | 20241118 | 130400 | 6998638350 | 28050 | 28100 | 28100 | 28050 | 605 |
| 377 | 20241118 | 130300 | 6981656050 | 28050 | 28100 | 28100 | 28050 | 122 |
| 378 | 20241118 | 130200 | 6978233350 | 28100 | 28100 | 28100 | 28050 | 691 |
| 379 | 20241118 | 130100 | 6958822050 | 28050 | 28100 | 28100 | 28050 | 681 |
| 380 | 20241118 | 130000 | 6939694700 | 28050 | 28050 | 28100 | 28050 | 867 |
| 381 | 20241118 | 125900 | 6915360150 | 28100 | 28100 | 28100 | 28050 | 130 |
| 382 | 20241118 | 125800 | 6911713250 | 28050 | 28100 | 28100 | 28050 | 200 |
| 383 | 20241118 | 125700 | 6906100350 | 28100 | 28150 | 28150 | 28100 | 1250 |
| 384 | 20241118 | 125600 | 6870973700 | 28100 | 28100 | 28150 | 28050 | 533 |
| 385 | 20241118 | 125500 | 6855995550 | 28050 | 28050 | 28150 | 28050 | 512 |
| 386 | 20241118 | 125400 | 6841611100 | 28050 | 28050 | 28100 | 28050 | 267 |
| 387 | 20241118 | 125300 | 6834119650 | 28050 | 28100 | 28150 | 28050 | 1161 |
| 388 | 20241118 | 125200 | 6801506000 | 28100 | 28150 | 28150 | 28100 | 829 |
| 389 | 20241118 | 125100 | 6778170250 | 28150 | 28200 | 28200 | 28150 | 352 |
| 390 | 20241118 | 125000 | 6768250150 | 28200 | 28250 | 28250 | 28100 | 471 |
| 391 | 20241118 | 124900 | 6754976850 | 28250 | 28050 | 28250 | 28050 | 494 |
| 392 | 20241118 | 124800 | 6741096450 | 28050 | 28100 | 28100 | 28050 | 959 |
| 393 | 20241118 | 124700 | 6714195950 | 28050 | 28050 | 28050 | 28050 | 102 |
| 394 | 20241118 | 124600 | 6711334850 | 28050 | 28050 | 28050 | 28050 | 496 |
| 395 | 20241118 | 124500 | 6697422050 | 28050 | 28050 | 28100 | 28050 | 547 |
| 396 | 20241118 | 124400 | 6682075050 | 28050 | 28100 | 28100 | 28050 | 39 |
| 397 | 20241118 | 124300 | 6680980400 | 28100 | 28100 | 28150 | 28100 | 121 |
| 398 | 20241118 | 124200 | 6677580250 | 28100 | 28050 | 28100 | 28050 | 164 |
| 399 | 20241118 | 124100 | 6672976200 | 28100 | 28100 | 28100 | 28050 | 255 |
| 400 | 20241118 | 124000 | 6665822700 | 28100 | 28050 | 28100 | 28050 | 441 |
| 401 | 20241118 | 123900 | 6653440000 | 28050 | 28050 | 28050 | 28050 | 76 |
| 402 | 20241118 | 123800 | 6651308200 | 28050 | 28100 | 28100 | 28050 | 1176 |
| 403 | 20241118 | 123700 | 6618269350 | 28100 | 28150 | 28150 | 28100 | 310 |
| 404 | 20241118 | 123600 | 6609558300 | 28150 | 28100 | 28150 | 28100 | 214 |
| 405 | 20241118 | 123500 | 6603541500 | 28100 | 28100 | 28200 | 28100 | 909 |
| 406 | 20241118 | 123400 | 6577969400 | 28150 | 28100 | 28150 | 28100 | 115 |
| 407 | 20241118 | 123300 | 6574737850 | 28100 | 28100 | 28100 | 28100 | 71 |
| 408 | 20241118 | 123200 | 6572742750 | 28150 | 28150 | 28150 | 28100 | 289 |
| 409 | 20241118 | 123100 | 6564609200 | 28150 | 28200 | 28200 | 28150 | 979 |
| 410 | 20241118 | 123000 | 6537041150 | 28250 | 28150 | 28300 | 28150 | 57 |
| 411 | 20241118 | 122900 | 6535434800 | 28200 | 28250 | 28400 | 28150 | 4075 |
| 412 | 20241118 | 122800 | 6420146700 | 28150 | 28050 | 28250 | 28050 | 1410 |
| 413 | 20241118 | 122700 | 6380447350 | 28050 | 28050 | 28050 | 28000 | 5253 |
| 414 | 20241118 | 122600 | 6233103250 | 28000 | 28000 | 28000 | 28000 | 502 |
| 415 | 20241118 | 122500 | 6219047250 | 28000 | 28050 | 28050 | 28000 | 647 |
| 416 | 20241118 | 122400 | 6200925150 | 28000 | 28050 | 28100 | 28000 | 937 |
| 417 | 20241118 | 122300 | 6174640050 | 28050 | 28100 | 28100 | 28000 | 7585 |
| 418 | 20241118 | 122200 | 5961688950 | 28100 | 28100 | 28150 | 28100 | 831 |
| 419 | 20241118 | 122100 | 5938335600 | 28100 | 28100 | 28150 | 28100 | 990 |
| 420 | 20241118 | 122000 | 5910515650 | 28100 | 28100 | 28150 | 28100 | 361 |
| 421 | 20241118 | 121900 | 5900366750 | 28150 | 28100 | 28150 | 28100 | 150 |
| 422 | 20241118 | 121800 | 5896151550 | 28150 | 28100 | 28150 | 28100 | 982 |
| 423 | 20241118 | 121700 | 5868552050 | 28100 | 28150 | 28150 | 28100 | 264 |
| 424 | 20241118 | 121600 | 5861121150 | 28150 | 28200 | 28200 | 28150 | 3101 |
| 425 | 20241118 | 121500 | 5773827650 | 28200 | 28200 | 28200 | 28150 | 133 |
| 426 | 20241118 | 121400 | 5770080650 | 28200 | 28150 | 28200 | 28150 | 149 |
| 427 | 20241118 | 121300 | 5765881750 | 28200 | 28200 | 28200 | 28150 | 81 |
| 428 | 20241118 | 121200 | 5763601000 | 28150 | 28150 | 28200 | 28150 | 259 |
| 429 | 20241118 | 121100 | 5756309500 | 28200 | 28150 | 28200 | 28150 | 331 |
| 430 | 20241118 | 121000 | 5746988050 | 28150 | 28200 | 28200 | 28150 | 86 |
| 431 | 20241118 | 120900 | 5744567050 | 28150 | 28200 | 28200 | 28150 | 272 |
| 432 | 20241118 | 120800 | 5736899000 | 28150 | 28200 | 28250 | 28150 | 4763 |
| 433 | 20241118 | 120700 | 5602585000 | 28250 | 28200 | 28250 | 28200 | 809 |
| 434 | 20241118 | 120600 | 5579733050 | 28200 | 28250 | 28250 | 28200 | 939 |
| 435 | 20241118 | 120500 | 5553206400 | 28250 | 28200 | 28250 | 28200 | 333 |
| 436 | 20241118 | 120400 | 5543802200 | 28200 | 28200 | 28250 | 28200 | 296 |
| 437 | 20241118 | 120300 | 5535444950 | 28250 | 28200 | 28250 | 28200 | 121 |
| 438 | 20241118 | 120200 | 5532032100 | 28250 | 28250 | 28250 | 28200 | 144 |
| 439 | 20241118 | 120100 | 5527968250 | 28250 | 28250 | 28250 | 28200 | 155 |
| 440 | 20241118 | 120000 | 5523590900 | 28200 | 28200 | 28200 | 28200 | 165 |
| 441 | 20241118 | 115900 | 5518937900 | 28200 | 28250 | 28250 | 28200 | 185 |
| 442 | 20241118 | 115800 | 5513715150 | 28250 | 28250 | 28250 | 28200 | 500 |
| 443 | 20241118 | 115700 | 5499598250 | 28250 | 28250 | 28250 | 28200 | 448 |
| 444 | 20241118 | 115600 | 5486946450 | 28250 | 28200 | 28250 | 28200 | 343 |
| 445 | 20241118 | 115500 | 5477263150 | 28200 | 28200 | 28250 | 28200 | 277 |
| 446 | 20241118 | 115400 | 5469438650 | 28250 | 28200 | 28250 | 28200 | 175 |
| 447 | 20241118 | 115300 | 5464498650 | 28200 | 28200 | 28200 | 28200 | 591 |
| 448 | 20241118 | 115200 | 5447832450 | 28200 | 28200 | 28250 | 28200 | 55 |
| 449 | 20241118 | 115100 | 5446281000 | 28250 | 28200 | 28250 | 28200 | 207 |
| 450 | 20241118 | 115000 | 5440441600 | 28200 | 28200 | 28250 | 28200 | 138 |
| 451 | 20241118 | 114900 | 5436546200 | 28200 | 28200 | 28250 | 28200 | 149 |
| 452 | 20241118 | 114800 | 5432343500 | 28200 | 28200 | 28250 | 28200 | 214 |
| 453 | 20241118 | 114700 | 5426308150 | 28250 | 28200 | 28250 | 28200 | 521 |
| 454 | 20241118 | 114600 | 5411615700 | 28200 | 28250 | 28250 | 28200 | 656 |
| 455 | 20241118 | 114500 | 5393111000 | 28200 | 28200 | 28250 | 28200 | 636 |
| 456 | 20241118 | 114400 | 5375171750 | 28200 | 28200 | 28250 | 28200 | 111 |
| 457 | 20241118 | 114300 | 5372040850 | 28250 | 28250 | 28250 | 28200 | 152 |
| 458 | 20241118 | 114200 | 5367751650 | 28200 | 28250 | 28250 | 28200 | 96 |
| 459 | 20241118 | 114100 | 5365044300 | 28250 | 28200 | 28250 | 28200 | 234 |
| 460 | 20241118 | 114000 | 5358442900 | 28200 | 28200 | 28200 | 28200 | 179 |
| 461 | 20241118 | 113900 | 5353395100 | 28250 | 28250 | 28250 | 28200 | 80 |
| 462 | 20241118 | 113800 | 5351138450 | 28200 | 28200 | 28250 | 28200 | 61 |
| 463 | 20241118 | 113700 | 5349418150 | 28250 | 28300 | 28300 | 28250 | 169 |
| 464 | 20241118 | 113600 | 5344643800 | 28300 | 28250 | 28300 | 28250 | 163 |
| 465 | 20241118 | 113500 | 5340033950 | 28250 | 28250 | 28250 | 28250 | 390 |
| 466 | 20241118 | 113400 | 5329016450 | 28250 | 28200 | 28250 | 28200 | 117 |
| 467 | 20241118 | 113300 | 5325711350 | 28250 | 28200 | 28250 | 28200 | 168 |
| 468 | 20241118 | 113200 | 5320972800 | 28200 | 28200 | 28200 | 28200 | 66 |
| 469 | 20241118 | 113100 | 5319111600 | 28150 | 28250 | 28250 | 28150 | 937 |
| 470 | 20241118 | 113000 | 5292690900 | 28200 | 28200 | 28250 | 28200 | 1537 |
| 471 | 20241118 | 112900 | 5249346300 | 28200 | 28300 | 28300 | 28200 | 3580 |
| 472 | 20241118 | 112800 | 5148227250 | 28300 | 28300 | 28350 | 28300 | 282 |
| 473 | 20241118 | 112700 | 5140236300 | 28300 | 28300 | 28350 | 28300 | 327 |
| 474 | 20241118 | 112600 | 5130981350 | 28350 | 28300 | 28350 | 28300 | 226 |
| 475 | 20241118 | 112500 | 5124580450 | 28250 | 28250 | 28300 | 28250 | 110 |
| 476 | 20241118 | 112400 | 5121472900 | 28300 | 28300 | 28350 | 28250 | 2328 |
| 477 | 20241118 | 112300 | 5055594750 | 28300 | 28300 | 28350 | 28300 | 140 |
| 478 | 20241118 | 112200 | 5051627550 | 28300 | 28300 | 28350 | 28300 | 298 |
| 479 | 20241118 | 112100 | 5043192150 | 28350 | 28250 | 28350 | 28250 | 49 |
| 480 | 20241118 | 112000 | 5041805500 | 28250 | 28300 | 28300 | 28250 | 191 |
| 481 | 20241118 | 111900 | 5036402600 | 28300 | 28250 | 28300 | 28250 | 404 |
| 482 | 20241118 | 111800 | 5024978800 | 28250 | 28250 | 28250 | 28250 | 133 |
| 483 | 20241118 | 111700 | 5021221550 | 28250 | 28300 | 28300 | 28250 | 390 |
| 484 | 20241118 | 111600 | 5010203100 | 28250 | 28250 | 28300 | 28250 | 111 |
| 485 | 20241118 | 111500 | 5007066200 | 28300 | 28300 | 28300 | 28250 | 118 |
| 486 | 20241118 | 111400 | 5003729600 | 28250 | 28300 | 28300 | 28250 | 107 |
| 487 | 20241118 | 111300 | 5000703650 | 28250 | 28250 | 28250 | 28250 | 404 |
| 488 | 20241118 | 111200 | 4989290650 | 28250 | 28300 | 28300 | 28250 | 264 |
| 489 | 20241118 | 111100 | 4981823850 | 28350 | 28300 | 28350 | 28300 | 341 |
| 490 | 20241118 | 111000 | 4972173500 | 28300 | 28300 | 28300 | 28300 | 79 |
| 491 | 20241118 | 110900 | 4969937800 | 28300 | 28350 | 28350 | 28300 | 153 |
| 492 | 20241118 | 110800 | 4965606950 | 28350 | 28350 | 28350 | 28350 | 195 |
| 493 | 20241118 | 110700 | 4960078700 | 28350 | 28300 | 28350 | 28300 | 261 |
| 494 | 20241118 | 110600 | 4952690700 | 28300 | 28350 | 28350 | 28300 | 357 |
| 495 | 20241118 | 110500 | 4942574350 | 28350 | 28350 | 28350 | 28350 | 1951 |
| 496 | 20241118 | 110400 | 4887263500 | 28300 | 28300 | 28350 | 28300 | 139 |
| 497 | 20241118 | 110300 | 4883329500 | 28300 | 28300 | 28350 | 28300 | 129 |
| 498 | 20241118 | 110200 | 4879676300 | 28350 | 28300 | 28350 | 28300 | 282 |
| 499 | 20241118 | 110100 | 4871695250 | 28350 | 28300 | 28350 | 28250 | 128 |
| 500 | 20241118 | 110000 | 4868076050 | 28300 | 28300 | 28350 | 28250 | 1890 |
| 501 | 20241118 | 105900 | 4814622800 | 28300 | 28350 | 28350 | 28300 | 253 |
| 502 | 20241118 | 105800 | 4807460400 | 28350 | 28350 | 28350 | 28300 | 438 |
| 503 | 20241118 | 105700 | 4795047600 | 28350 | 28350 | 28350 | 28300 | 160 |
| 504 | 20241118 | 105600 | 4790519450 | 28350 | 28300 | 28350 | 28300 | 295 |
| 505 | 20241118 | 105500 | 4782164600 | 28300 | 28300 | 28300 | 28300 | 1723 |
| 506 | 20241118 | 105400 | 4733403700 | 28350 | 28350 | 28400 | 28300 | 703 |
| 507 | 20241118 | 105300 | 4713475000 | 28350 | 28350 | 28350 | 28350 | 436 |
| 508 | 20241118 | 105200 | 4701114400 | 28400 | 28350 | 28400 | 28350 | 130 |
| 509 | 20241118 | 105100 | 4697428200 | 28350 | 28350 | 28350 | 28350 | 524 |
| 510 | 20241118 | 105000 | 4682572800 | 28350 | 28300 | 28350 | 28300 | 164 |
| 511 | 20241118 | 104900 | 4677930250 | 28300 | 28300 | 28350 | 28300 | 84 |
| 512 | 20241118 | 104800 | 4675552550 | 28350 | 28300 | 28400 | 28300 | 975 |
| 513 | 20241118 | 104700 | 4647952750 | 28300 | 28300 | 28400 | 28300 | 699 |
| 514 | 20241118 | 104600 | 4628165350 | 28350 | 28350 | 28350 | 28300 | 222 |
| 515 | 20241118 | 104500 | 4621875300 | 28300 | 28350 | 28350 | 28300 | 118 |
| 516 | 20241118 | 104400 | 4618535600 | 28300 | 28350 | 28350 | 28300 | 23 |
| 517 | 20241118 | 104300 | 4617884100 | 28350 | 28350 | 28400 | 28350 | 2019 |
| 518 | 20241118 | 104200 | 4560644900 | 28400 | 28400 | 28400 | 28350 | 213 |
| 519 | 20241118 | 104100 | 4554600500 | 28350 | 28350 | 28400 | 28350 | 208 |
| 520 | 20241118 | 104000 | 4548696400 | 28350 | 28350 | 28400 | 28350 | 164 |
| 521 | 20241118 | 103900 | 4544046400 | 28400 | 28350 | 28400 | 28350 | 332 |
| 522 | 20241118 | 103800 | 4534621150 | 28400 | 28400 | 28400 | 28350 | 407 |
| 523 | 20241118 | 103700 | 4523075700 | 28400 | 28350 | 28400 | 28350 | 197 |
| 524 | 20241118 | 103600 | 4517489100 | 28400 | 28350 | 28400 | 28350 | 110 |
| 525 | 20241118 | 103500 | 4514367400 | 28350 | 28400 | 28400 | 28350 | 633 |
| 526 | 20241118 | 103400 | 4496391650 | 28400 | 28400 | 28400 | 28350 | 70 |
| 527 | 20241118 | 103300 | 4494406500 | 28400 | 28350 | 28400 | 28350 | 98 |
| 528 | 20241118 | 103200 | 4491627500 | 28400 | 28400 | 28450 | 28350 | 113 |
| 529 | 20241118 | 103100 | 4488417700 | 28350 | 28350 | 28400 | 28350 | 139 |
| 530 | 20241118 | 103000 | 4484475250 | 28350 | 28350 | 28350 | 28300 | 591 |
| 531 | 20241118 | 102900 | 4467730000 | 28350 | 28350 | 28350 | 28300 | 434 |
| 532 | 20241118 | 102800 | 4455430700 | 28350 | 28300 | 28350 | 28300 | 275 |
| 533 | 20241118 | 102700 | 4447647450 | 28300 | 28300 | 28350 | 28300 | 243 |
| 534 | 20241118 | 102600 | 4440767600 | 28350 | 28300 | 28350 | 28300 | 400 |
| 535 | 20241118 | 102500 | 4429429900 | 28350 | 28350 | 28350 | 28300 | 1128 |
| 536 | 20241118 | 102400 | 4397451200 | 28350 | 28400 | 28400 | 28350 | 619 |
| 537 | 20241118 | 102300 | 4379875300 | 28350 | 28350 | 28400 | 28350 | 753 |
| 538 | 20241118 | 102200 | 4358527700 | 28350 | 28300 | 28350 | 28300 | 891 |
| 539 | 20241118 | 102100 | 4333269750 | 28350 | 28300 | 28350 | 28300 | 288 |
| 540 | 20241118 | 102000 | 4325118400 | 28300 | 28350 | 28350 | 28300 | 1191 |
| 541 | 20241118 | 101900 | 4291403750 | 28350 | 28300 | 28350 | 28250 | 825 |
| 542 | 20241118 | 101800 | 4268058350 | 28250 | 28250 | 28300 | 28250 | 412 |
| 543 | 20241118 | 101700 | 4256419150 | 28250 | 28300 | 28300 | 28250 | 133 |
| 544 | 20241118 | 101600 | 4252659300 | 28300 | 28250 | 28300 | 28200 | 339 |
| 545 | 20241118 | 101500 | 4243083850 | 28250 | 28250 | 28250 | 28200 | 209 |
| 546 | 20241118 | 101400 | 4237184900 | 28200 | 28150 | 28250 | 28100 | 534 |
| 547 | 20241118 | 101300 | 4222151400 | 28200 | 28200 | 28250 | 28150 | 650 |
| 548 | 20241118 | 101200 | 4203813400 | 28200 | 28200 | 28200 | 28050 | 4502 |
| 549 | 20241118 | 101100 | 4077261150 | 28200 | 28300 | 28350 | 28200 | 6480 |
| 550 | 20241118 | 101000 | 3894251350 | 28350 | 28450 | 28450 | 28300 | 12027 |
| 551 | 20241118 | 100900 | 3552714400 | 28450 | 28500 | 28500 | 28450 | 370 |
| 552 | 20241118 | 100800 | 3542173600 | 28500 | 28450 | 28500 | 28450 | 419 |
| 553 | 20241118 | 100700 | 3530238250 | 28500 | 28550 | 28550 | 28450 | 93 |
| 554 | 20241118 | 100600 | 3527588550 | 28550 | 28550 | 28550 | 28450 | 702 |
| 555 | 20241118 | 100500 | 3507571700 | 28550 | 28500 | 28550 | 28500 | 405 |
| 556 | 20241118 | 100400 | 3496018600 | 28500 | 28450 | 28500 | 28450 | 836 |
| 557 | 20241118 | 100300 | 3472226000 | 28450 | 28500 | 28500 | 28450 | 2252 |
| 558 | 20241118 | 100200 | 3408156400 | 28450 | 28450 | 28550 | 28400 | 896 |
| 559 | 20241118 | 100100 | 3382661900 | 28450 | 28350 | 28450 | 28350 | 1185 |
| 560 | 20241118 | 100000 | 3349020350 | 28350 | 28450 | 28450 | 28350 | 1911 |
| 561 | 20241118 | 095900 | 3294764350 | 28450 | 28500 | 28550 | 28400 | 2371 |
| 562 | 20241118 | 095800 | 3227309350 | 28500 | 28550 | 28550 | 28500 | 2446 |
| 563 | 20241118 | 095700 | 3157571750 | 28550 | 28550 | 28550 | 28500 | 918 |
| 564 | 20241118 | 095600 | 3131377500 | 28550 | 28600 | 28600 | 28500 | 3343 |
| 565 | 20241118 | 095500 | 3035934150 | 28600 | 28600 | 28600 | 28550 | 135 |
| 566 | 20241118 | 095400 | 3032078250 | 28600 | 28600 | 28650 | 28550 | 218 |
| 567 | 20241118 | 095300 | 3025845350 | 28600 | 28600 | 28600 | 28600 | 372 |
| 568 | 20241118 | 095200 | 3015206150 | 28600 | 28700 | 28700 | 28600 | 1679 |
| 569 | 20241118 | 095100 | 2967167550 | 28700 | 28700 | 28700 | 28650 | 239 |
| 570 | 20241118 | 095000 | 2960310200 | 28700 | 28650 | 28700 | 28600 | 450 |
| 571 | 20241118 | 094900 | 2947421700 | 28650 | 28650 | 28700 | 28550 | 417 |
| 572 | 20241118 | 094800 | 2935465250 | 28700 | 28750 | 28750 | 28550 | 1792 |
| 573 | 20241118 | 094700 | 2884216950 | 28750 | 28600 | 28750 | 28600 | 661 |
| 574 | 20241118 | 094600 | 2865246300 | 28650 | 28650 | 28650 | 28600 | 766 |
| 575 | 20241118 | 094500 | 2843308350 | 28650 | 28650 | 28650 | 28600 | 329 |
| 576 | 20241118 | 094400 | 2833885850 | 28650 | 28650 | 28650 | 28650 | 416 |
| 577 | 20241118 | 094300 | 2821967450 | 28650 | 28600 | 28650 | 28600 | 424 |
| 578 | 20241118 | 094200 | 2809839950 | 28600 | 28750 | 28750 | 28600 | 1990 |
| 579 | 20241118 | 094100 | 2752897450 | 28650 | 28650 | 28700 | 28650 | 279 |
| 580 | 20241118 | 094000 | 2744894550 | 28650 | 28800 | 28800 | 28650 | 1215 |
| 581 | 20241118 | 093900 | 2710010550 | 28800 | 28850 | 28850 | 28750 | 331 |
| 582 | 20241118 | 093800 | 2700472950 | 28850 | 28850 | 28850 | 28750 | 95 |
| 583 | 20241118 | 093700 | 2697733900 | 28850 | 28750 | 28850 | 28750 | 2285 |
| 584 | 20241118 | 093600 | 2631910900 | 28750 | 28650 | 28750 | 28650 | 5064 |
| 585 | 20241118 | 093500 | 2486545250 | 28700 | 28750 | 28750 | 28600 | 1042 |
| 586 | 20241118 | 093400 | 2456662300 | 28750 | 28750 | 28750 | 28700 | 260 |
| 587 | 20241118 | 093300 | 2449188500 | 28700 | 28650 | 28700 | 28650 | 537 |
| 588 | 20241118 | 093200 | 2433783700 | 28650 | 28600 | 28650 | 28600 | 612 |
| 589 | 20241118 | 093100 | 2416266650 | 28600 | 28550 | 28650 | 28550 | 575 |
| 590 | 20241118 | 093000 | 2399816250 | 28550 | 28600 | 28600 | 28550 | 2165 |
| 591 | 20241118 | 092900 | 2337929700 | 28600 | 28700 | 28700 | 28600 | 361 |
| 592 | 20241118 | 092800 | 2327575000 | 28600 | 28600 | 28650 | 28600 | 565 |
| 593 | 20241118 | 092700 | 2311413650 | 28600 | 28550 | 28600 | 28550 | 784 |
| 594 | 20241118 | 092600 | 2289025150 | 28550 | 28600 | 28600 | 28550 | 707 |
| 595 | 20241118 | 092500 | 2268810300 | 28600 | 28550 | 28600 | 28550 | 1191 |
| 596 | 20241118 | 092400 | 2234760750 | 28550 | 28600 | 28650 | 28550 | 1521 |
| 597 | 20241118 | 092300 | 2191252750 | 28600 | 28650 | 28650 | 28600 | 1102 |
| 598 | 20241118 | 092200 | 2159681000 | 28650 | 28600 | 28650 | 28600 | 887 |
| 599 | 20241118 | 092100 | 2134305000 | 28600 | 28650 | 28750 | 28600 | 4393 |
| 600 | 20241118 | 092000 | 2008584650 | 28750 | 28750 | 28750 | 28650 | 364 |
| 601 | 20241118 | 091900 | 1998144250 | 28750 | 28650 | 28750 | 28600 | 864 |
| 602 | 20241118 | 091800 | 1973381900 | 28750 | 28550 | 28750 | 28550 | 680 |
| 603 | 20241118 | 091700 | 1953847950 | 28600 | 28700 | 28750 | 28600 | 2759 |
| 604 | 20241118 | 091600 | 1874818000 | 28700 | 28750 | 28800 | 28700 | 2473 |
| 605 | 20241118 | 091500 | 1803741450 | 28750 | 28700 | 28750 | 28650 | 776 |
| 606 | 20241118 | 091400 | 1781445600 | 28700 | 28800 | 28800 | 28650 | 1356 |
| 607 | 20241118 | 091300 | 1742468000 | 28800 | 28750 | 28800 | 28750 | 1361 |
| 608 | 20241118 | 091200 | 1703311750 | 28750 | 28600 | 28750 | 28600 | 1300 |
| 609 | 20241118 | 091100 | 1666039350 | 28700 | 28550 | 28700 | 28500 | 4902 |
| 610 | 20241118 | 091000 | 1526045450 | 28500 | 28600 | 28600 | 28500 | 1602 |
| 611 | 20241118 | 090900 | 1480302700 | 28600 | 28550 | 28600 | 28450 | 4272 |
| 612 | 20241118 | 090800 | 1358534500 | 28550 | 28500 | 28600 | 28500 | 1023 |
| 613 | 20241118 | 090700 | 1329318900 | 28550 | 28550 | 28550 | 28500 | 1538 |
| 614 | 20241118 | 090600 | 1285418950 | 28550 | 28700 | 28800 | 28500 | 7412 |
| 615 | 20241118 | 090500 | 1073339950 | 28700 | 28700 | 28750 | 28650 | 1746 |
| 616 | 20241118 | 090400 | 1023265300 | 28700 | 28750 | 28800 | 28650 | 1098 |
| 617 | 20241118 | 090300 | 991709000 | 28800 | 28800 | 28900 | 28600 | 4616 |
| 618 | 20241118 | 090200 | 859163000 | 28900 | 28900 | 29000 | 28700 | 5397 |
| 619 | 20241118 | 090100 | 703640500 | 28900 | 28800 | 29050 | 28750 | 3891 |
| 620 | 20241118 | 090000 | 591460350 | 28850 | 29150 | 29200 | 28800 | 19871 |